Shares Magazine
83.20p-1.20 (-1.42%)16 Apr 2025, 16:35
Cordiant Digital Infrastructure Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 85.20p | 85.20p | 83.20p | 83.20p | 285,100 |
| Apr 15, 2025 | 85.20p | 85.37p | 84.00p | 84.40p | 713,134 |
| Apr 14, 2025 | 84.40p | 85.40p | 82.60p | 84.80p | 720,574 |
| Apr 11, 2025 | 83.00p | 84.20p | 83.00p | 83.60p | 209,259 |
| Apr 10, 2025 | 83.20p | 84.32p | 82.77p | 83.20p | 1,257,687 |
| Apr 9, 2025 | 82.00p | 83.00p | 81.40p | 83.00p | 1,030,976 |
| Apr 8, 2025 | 80.80p | 82.00p | 79.40p | 82.00p | 795,685 |
| Apr 7, 2025 | 84.00p | 84.00p | 78.28p | 80.00p | 2,029,883 |
| Apr 4, 2025 | 85.00p | 86.00p | 83.00p | 83.00p | 1,658,271 |
| Apr 3, 2025 | 86.00p | 86.00p | 85.00p | 85.40p | 887,068 |
| Apr 2, 2025 | 85.60p | 86.00p | 85.20p | 86.00p | 697,866 |
| Apr 1, 2025 | 85.80p | 86.40p | 85.00p | 85.20p | 663,535 |
| Mar 31, 2025 | 87.00p | 87.00p | 86.00p | 87.00p | 1,929,726 |
| Mar 28, 2025 | 87.00p | 87.00p | 85.50p | 87.00p | 1,365,532 |
| Mar 27, 2025 | 86.80p | 87.00p | 85.10p | 86.60p | 1,301,105 |
| Mar 26, 2025 | 85.40p | 86.40p | 84.80p | 85.40p | 480,947 |
| Mar 25, 2025 | 86.00p | 86.20p | 84.46p | 85.60p | 2,000,326 |
| Mar 24, 2025 | 84.20p | 86.80p | 84.20p | 86.80p | 705,423 |
| Mar 21, 2025 | 85.40p | 85.80p | 85.20p | 85.20p | 448,311 |
| Mar 20, 2025 | 85.00p | 85.80p | 84.90p | 85.60p | 538,389 |
| Mar 19, 2025 | 85.80p | 85.80p | 84.61p | 85.20p | 511,311 |
| Mar 18, 2025 | 84.40p | 85.80p | 84.40p | 85.00p | 894,975 |
| Mar 17, 2025 | 83.80p | 85.80p | 83.80p | 84.20p | 1,456,587 |
| Mar 14, 2025 | 84.00p | 84.86p | 83.60p | 84.00p | 159,838 |
| Mar 13, 2025 | 83.00p | 84.40p | 83.00p | 83.40p | 760,039 |
| Mar 12, 2025 | 85.60p | 87.40p | 80.80p | 83.40p | 1,431,465 |
| Mar 11, 2025 | 87.00p | 88.00p | 85.80p | 86.00p | 496,623 |
| Mar 10, 2025 | 87.20p | 88.80p | 86.60p | 86.60p | 402,112 |
| Mar 7, 2025 | 87.20p | 88.80p | 87.20p | 87.20p | 144,711 |
| Mar 6, 2025 | 88.00p | 88.80p | 87.60p | 87.60p | 1,001,999 |
| Mar 5, 2025 | 88.00p | 88.60p | 88.00p | 88.40p | 1,710,097 |
| Mar 4, 2025 | 88.40p | 88.80p | 88.16p | 88.60p | 750,837 |
| Mar 3, 2025 | 87.20p | 88.80p | 87.20p | 88.80p | 708,438 |
| Feb 28, 2025 | 88.80p | 88.80p | 87.44p | 88.80p | 212,916 |
| Feb 27, 2025 | 88.40p | 88.60p | 87.70p | 88.60p | 489,920 |
| Feb 26, 2025 | 88.40p | 88.40p | 87.41p | 88.40p | 1,611,736 |
| Feb 25, 2025 | 88.00p | 88.40p | 87.25p | 88.00p | 754,166 |
| Feb 24, 2025 | 88.40p | 88.40p | 87.00p | 88.20p | 383,645 |
| Feb 21, 2025 | 88.00p | 88.40p | 87.40p | 88.00p | 1,067,605 |
| Feb 20, 2025 | 87.60p | 88.20p | 87.00p | 87.60p | 687,100 |
| Feb 19, 2025 | 87.80p | 88.20p | 87.24p | 88.20p | 622,644 |
| Feb 18, 2025 | 87.80p | 88.00p | 87.16p | 87.40p | 951,963 |
| Feb 17, 2025 | 87.40p | 87.60p | 86.12p | 87.60p | 831,130 |
| Feb 14, 2025 | 85.80p | 87.00p | 85.80p | 87.00p | 567,509 |
| Feb 13, 2025 | 85.40p | 86.60p | 84.95p | 86.00p | 958,128 |
| Feb 12, 2025 | 83.40p | 85.25p | 83.40p | 85.20p | 1,152,990 |
| Feb 11, 2025 | 84.00p | 84.00p | 83.17p | 83.20p | 469,535 |
| Feb 10, 2025 | 83.37p | 84.00p | 83.00p | 83.00p | 410,294 |
| Feb 7, 2025 | 84.00p | 84.00p | 83.00p | 83.20p | 1,333,525 |
| Feb 6, 2025 | 83.40p | 84.00p | 83.12p | 83.40p | 317,787 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.